| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 30.9 | 31.05 | 30.5 | 30.55 | 30.55 | -0.2 (-0.65%) | 489,351 |
| 30 Nov 2015 | INR | 30.8 | 31.45 | 30.5 | 30.75 | 30.75 | +0.05 (+0.16%) | 743,158 |
| 27 Nov 2015 | INR | 30.2 | 31.7 | 30.2 | 30.7 | 30.7 | +0.25 (+0.82%) | 1,186,332 |
| 26 Nov 2015 | INR | 29.45 | 30.85 | 29.05 | 30.45 | 30.45 | +1.35 (+4.64%) | 1,022,792 |
| 24 Nov 2015 | INR | 29.3 | 29.55 | 29 | 29.1 | 29.1 | -0.2 (-0.68%) | 511,719 |
| 23 Nov 2015 | INR | 28.95 | 29.5 | 28.85 | 29.3 | 29.3 | +0.35 (+1.21%) | 670,813 |
| 20 Nov 2015 | INR | 28.3 | 29.35 | 28.15 | 28.95 | 28.95 | +0.65 (+2.30%) | 1,637,467 |
| 19 Nov 2015 | INR | 28.5 | 28.6 | 28 | 28.3 | 28.3 | +0.4 (+1.43%) | 613,866 |
| 18 Nov 2015 | INR | 28.8 | 29.1 | 27.75 | 27.9 | 27.9 | -0.75 (-2.62%) | 982,796 |
| 17 Nov 2015 | INR | 28.95 | 29.35 | 28.3 | 28.65 | 28.65 | +0.2 (+0.70%) | 723,048 |
| 16 Nov 2015 | INR | 27.6 | 28.7 | 27.2 | 28.45 | 28.45 | +1.05 (+3.83%) | 879,008 |
| 13 Nov 2015 | INR | 28 | 28 | 26.9 | 27.4 | 27.4 | -0.25 (-0.90%) | 463,339 |
| 11 Nov 2015 | INR | 27.6 | 27.85 | 27.35 | 27.65 | 27.65 | +0.7 (+2.60%) | 210,979 |
| 10 Nov 2015 | INR | 27.35 | 27.85 | 26.55 | 26.95 | 26.95 | -0.45 (-1.64%) | 1,228,163 |
| 9 Nov 2015 | INR | 27.1 | 28 | 26.25 | 27.4 | 27.4 | -1.4 (-4.86%) | 2,310,119 |
| 6 Nov 2015 | INR | 30.5 | 30.7 | 28.35 | 28.8 | 28.8 | -1.3 (-4.32%) | 1,609,183 |
| 5 Nov 2015 | INR | 30.8 | 31.15 | 29.95 | 30.1 | 30.1 | -0.6 (-1.95%) | 1,964,690 |
| 4 Nov 2015 | INR | 30.85 | 31.6 | 30.5 | 30.7 | 30.7 | -0.05 (-0.16%) | 1,244,871 |
| 3 Nov 2015 | INR | 31.75 | 32.45 | 30.25 | 30.75 | 30.75 | -0.85 (-2.69%) | 2,261,679 |
| 2 Nov 2015 | INR | 31.85 | 32 | 30.9 | 31.6 | 31.6 | +0.15 (+0.48%) | 1,266,802 |
| 30 Oct 2015 | INR | 31.05 | 32.55 | 30.7 | 31.45 | 31.45 | +0.5 (+1.62%) | 2,250,084 |
| 29 Oct 2015 | INR | 30.4 | 31.3 | 30.05 | 30.95 | 30.95 | +0.95 (+3.17%) | 1,551,436 |
| 28 Oct 2015 | INR | 30 | 30.6 | 29.65 | 30 | 30 | -0.35 (-1.15%) | 1,102,401 |
| 27 Oct 2015 | INR | 29.85 | 30.5 | 29.75 | 30.35 | 30.35 | +0.5 (+1.68%) | 663,116 |
| 26 Oct 2015 | INR | 30.65 | 31.45 | 29.8 | 29.85 | 29.85 | -0.75 (-2.45%) | 1,211,630 |
| 23 Oct 2015 | INR | 31 | 31.35 | 30.4 | 30.6 | 30.6 | -0.05 (-0.16%) | 1,013,968 |
| 21 Oct 2015 | INR | 31.5 | 31.5 | 29.85 | 30.65 | 30.65 | -0.55 (-1.76%) | 1,765,124 |
| 20 Oct 2015 | INR | 29 | 32 | 28.5 | 31.2 | 31.2 | +2.5 (+8.71%) | 5,204,499 |
| 19 Oct 2015 | INR | 29.5 | 29.75 | 28.55 | 28.7 | 28.7 | -0.65 (-2.21%) | 1,011,409 |
| 16 Oct 2015 | INR | 29.8 | 29.9 | 29 | 29.35 | 29.35 | +0.1 (+0.34%) | 1,479,992 |
